CVC Technologies Inc. (TPEX:4744)
Taiwan · Delayed Price · Currency is TWD 31.85
+0.15 (0.47%)
Sep 5, 2025, 1:30 PM CST
CVC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.20 | 32.50 | 30.95 | 31.85 | 31.85 | 0.47% | 3,359,069 |
| Sep 4, 2025 | 31.25 | 31.95 | 30.40 | 31.70 | 31.70 | 2.42% | 1,768,366 |
| Sep 3, 2025 | 30.30 | 31.95 | 30.30 | 30.95 | 30.95 | 2.48% | 1,661,363 |
| Sep 2, 2025 | 30.00 | 31.25 | 29.90 | 30.20 | 30.20 | 1.00% | 2,184,589 |
| Sep 1, 2025 | 29.45 | 30.15 | 29.20 | 29.90 | 29.90 | 2.05% | 1,184,286 |
| Aug 29, 2025 | 28.90 | 31.75 | 28.90 | 29.30 | 29.30 | 1.38% | 3,236,047 |
| Aug 28, 2025 | 29.05 | 29.75 | 28.85 | 28.90 | 28.90 | -0.69% | 858,393 |
| Aug 27, 2025 | 29.80 | 29.85 | 28.95 | 29.10 | 29.10 | -1.69% | 573,930 |
| Aug 26, 2025 | 29.40 | 29.75 | 29.10 | 29.60 | 29.60 | 1.02% | 606,293 |
| Aug 25, 2025 | 29.75 | 29.75 | 28.25 | 29.30 | 29.30 | 1.74% | 616,436 |
| Aug 22, 2025 | 28.35 | 29.20 | 27.75 | 28.80 | 28.80 | 2.13% | 965,876 |
| Aug 21, 2025 | 28.10 | 29.00 | 28.10 | 28.20 | 28.20 | 0.53% | 327,325 |
| Aug 20, 2025 | 27.90 | 28.85 | 27.05 | 28.05 | 28.05 | -0.71% | 697,275 |
| Aug 19, 2025 | 29.10 | 29.10 | 27.90 | 28.25 | 28.25 | -3.25% | 1,010,412 |
| Aug 18, 2025 | 29.60 | 30.20 | 29.20 | 29.20 | 29.20 | - | 1,335,260 |
| Aug 15, 2025 | 28.00 | 29.50 | 27.80 | 29.20 | 29.20 | 6.18% | 1,924,197 |
| Aug 14, 2025 | 27.50 | 27.75 | 26.60 | 27.50 | 27.50 | 0.73% | 670,693 |
| Aug 13, 2025 | 27.60 | 27.95 | 27.20 | 27.30 | 27.30 | -0.36% | 424,297 |
| Aug 12, 2025 | 27.50 | 28.30 | 27.20 | 27.40 | 27.40 | 0.37% | 853,931 |
| Aug 11, 2025 | 27.60 | 27.95 | 27.20 | 27.30 | 27.30 | -2.33% | 957,577 |
| Aug 8, 2025 | 26.90 | 28.10 | 26.40 | 27.95 | 27.95 | 6.88% | 1,854,114 |
| Aug 7, 2025 | 25.85 | 26.15 | 25.60 | 26.15 | 26.15 | 1.95% | 463,630 |
| Aug 6, 2025 | 25.75 | 25.90 | 25.05 | 25.65 | 25.65 | -0.19% | 557,434 |
| Aug 5, 2025 | 24.50 | 26.00 | 24.20 | 25.70 | 25.70 | 6.42% | 721,101 |
| Aug 4, 2025 | 23.85 | 24.45 | 23.50 | 24.15 | 24.15 | 0.84% | 130,182 |
| Aug 1, 2025 | 24.00 | 24.10 | 23.75 | 23.95 | 23.95 | -0.42% | 80,919 |
| Jul 31, 2025 | 23.50 | 24.45 | 23.50 | 24.05 | 24.05 | 2.12% | 170,257 |
| Jul 30, 2025 | 24.25 | 24.30 | 23.50 | 23.55 | 23.55 | -3.29% | 222,983 |
| Jul 29, 2025 | 24.75 | 24.75 | 24.20 | 24.35 | 24.35 | -1.42% | 483,884 |
| Jul 28, 2025 | 24.75 | 24.90 | 24.00 | 24.70 | 24.70 | 0.20% | 231,496 |
| Jul 25, 2025 | 25.05 | 25.05 | 24.30 | 24.65 | 24.65 | -0.20% | 184,663 |
| Jul 24, 2025 | 24.65 | 25.55 | 24.30 | 24.70 | 24.70 | 0.41% | 767,487 |
| Jul 23, 2025 | 23.40 | 24.60 | 23.25 | 24.60 | 24.60 | 5.13% | 713,089 |
| Jul 22, 2025 | 23.45 | 23.50 | 22.85 | 23.40 | 23.40 | 0.21% | 252,984 |
| Jul 21, 2025 | 23.70 | 23.75 | 22.45 | 23.35 | 23.35 | 1.08% | 297,705 |
| Jul 18, 2025 | 22.25 | 23.30 | 22.25 | 23.10 | 23.10 | 3.82% | 367,853 |
| Jul 17, 2025 | 21.60 | 22.35 | 21.55 | 22.25 | 22.25 | 1.83% | 154,803 |
| Jul 16, 2025 | 21.35 | 22.00 | 21.20 | 21.85 | 21.85 | 2.34% | 73,217 |
| Jul 15, 2025 | 21.45 | 21.70 | 21.20 | 21.35 | 21.35 | -1.16% | 20,040 |
| Jul 14, 2025 | 21.65 | 21.80 | 21.50 | 21.60 | 21.60 | -0.23% | 18,527 |
| Jul 11, 2025 | 21.75 | 21.90 | 21.50 | 21.65 | 21.65 | -0.46% | 56,961 |
| Jul 10, 2025 | 21.70 | 21.90 | 21.55 | 21.75 | 21.75 | 0.23% | 39,456 |
| Jul 9, 2025 | 22.45 | 22.45 | 21.20 | 21.70 | 21.70 | -1.36% | 120,081 |
| Jul 8, 2025 | 22.05 | 22.15 | 21.65 | 22.00 | 21.60 | -0.23% | 55,533 |
| Jul 7, 2025 | 22.20 | 22.20 | 21.70 | 22.05 | 21.65 | -0.68% | 60,141 |
| Jul 4, 2025 | 22.55 | 22.55 | 22.00 | 22.20 | 21.80 | -1.33% | 50,427 |
| Jul 3, 2025 | 22.55 | 22.60 | 22.50 | 22.50 | 22.09 | -0.22% | 27,343 |
| Jul 2, 2025 | 22.50 | 22.65 | 22.50 | 22.55 | 22.14 | 0.22% | 32,019 |
| Jul 1, 2025 | 22.30 | 22.80 | 21.70 | 22.50 | 22.09 | 0.45% | 90,426 |
| Jun 30, 2025 | 22.65 | 23.05 | 22.40 | 22.40 | 21.99 | 0.22% | 114,247 |